Skip to main content

Quanta Services (NY: PWR )

259.31 -0.44 (-0.17%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.16 38.98 36.99 37.71 3,702,178 -1.28(-3.27%)
Feb 27, 2020 37.91 39.65 37.23 38.98 4,089,198 +2.31(+6.31%)
Feb 26, 2020 37.76 38.07 36.48 36.67 1,936,938 -0.87(-2.32%)
Feb 25, 2020 39.14 39.14 37.52 37.54 1,774,291 -1.45(-3.73%)
Feb 24, 2020 38.60 39.32 37.82 38.99 2,326,152 -0.58(-1.47%)
Feb 21, 2020 38.70 39.65 38.63 39.58 1,087,335 +0.59(+1.52%)
Feb 20, 2020 39.00 39.29 38.78 38.98 1,232,538 -0.08(-0.20%)
Feb 19, 2020 39.82 39.83 38.96 39.06 997,233 -0.64(-1.62%)
Feb 18, 2020 39.81 40.20 39.39 39.71 1,245,251 -0.35(-0.86%)
Feb 14, 2020 40.43 40.45 39.74 40.05 1,101,087 -0.30(-0.74%)
Feb 13, 2020 40.04 40.44 39.94 40.35 1,135,099 +0.03(+0.07%)
Feb 12, 2020 39.94 40.67 39.68 40.32 1,566,830 +0.58(+1.47%)
Feb 11, 2020 39.21 39.99 39.07 39.74 876,377 +0.81(+2.08%)
Feb 10, 2020 38.32 39.00 38.26 38.92 964,505 +0.46(+1.21%)
Feb 07, 2020 38.41 38.80 37.93 38.46 1,075,605 -0.22(-0.56%)
Feb 06, 2020 40.03 40.03 38.65 38.68 1,350,173 -1.24(-3.10%)
Feb 05, 2020 39.57 40.13 39.35 39.91 1,072,130 +0.94(+2.41%)
Feb 04, 2020 39.66 39.85 38.96 38.97 797,995 -0.06(-0.15%)
Feb 03, 2020 38.95 39.45 38.75 39.03 1,445,685 +0.32(+0.82%)
Jan 31, 2020 39.17 39.51 38.56 38.72 1,169,545 -0.78(-1.98%)
Jan 30, 2020 39.31 39.60 38.95 39.50 1,002,487 -0.23(-0.57%)
Jan 29, 2020 39.73 39.99 39.63 39.73 1,077,520 +0.02(+0.05%)
Jan 28, 2020 39.24 39.78 38.82 39.71 1,070,105 +0.60(+1.54%)
Jan 27, 2020 39.14 39.52 38.91 39.10 808,564 -0.82(-2.06%)
Jan 24, 2020 40.66 40.75 39.75 39.92 590,132 -0.73(-1.80%)
Jan 23, 2020 40.43 40.79 39.91 40.66 724,656 +0.02(+0.05%)
Jan 22, 2020 41.01 41.09 40.54 40.64 765,724 -0.13(-0.32%)
Jan 21, 2020 40.61 40.95 40.22 40.76 1,540,585 -0.04(-0.10%)
Jan 17, 2020 40.64 40.94 40.56 40.80 891,366 +0.33(+0.81%)
Jan 16, 2020 40.09 40.49 40.09 40.48 720,066 +0.68(+1.71%)
Jan 15, 2020 39.76 40.17 39.50 39.79 1,771,806 -0.36(-0.89%)
Jan 14, 2020 40.55 40.62 40.04 40.15 1,082,807 -0.44(-1.07%)
Jan 13, 2020 40.65 40.82 40.05 40.59 768,204 -0.03(-0.07%)
Jan 10, 2020 40.74 41.06 40.41 40.62 922,814 -0.25(-0.60%)
Jan 09, 2020 40.27 40.87 39.90 40.86 1,271,740 +0.71(+1.77%)
Jan 08, 2020 40.22 40.34 39.90 40.15 980,892 -0.08(-0.20%)
Jan 07, 2020 40.62 40.76 39.84 40.23 1,750,955 -0.19(-0.46%)
Jan 06, 2020 40.12 40.45 39.93 40.42 1,649,294 +0.01(+0.02%)
Jan 03, 2020 40.13 40.50 40.07 40.41 1,523,665 -0.23(-0.56%)
Jan 02, 2020 40.62 40.73 40.06 40.64 1,042,258 +0.38(+0.93%)
Dec 31, 2019 40.36 40.51 40.19 40.26 1,045,775 -0.12(-0.29%)
Dec 30, 2019 40.23 40.60 40.22 40.38 563,654 +0.06(+0.15%)
Dec 27, 2019 40.76 40.77 40.20 40.32 1,007,571 -0.41(-1.02%)
Dec 26, 2019 40.69 40.77 40.42 40.73 1,268,325 +0.21(+0.51%)
Dec 24, 2019 41.08 41.18 40.51 40.53 640,666 -0.24(-0.58%)
Dec 23, 2019 40.87 40.99 40.32 40.76 1,026,117 +0.00(+0.00%)
Dec 20, 2019 40.40 40.92 40.02 40.76 4,024,412 +0.46(+1.15%)
Dec 19, 2019 40.15 40.36 39.93 40.30 1,547,156 +0.09(+0.22%)
Dec 18, 2019 40.78 40.85 40.19 40.21 697,421 -0.54(-1.33%)
Dec 17, 2019 40.13 40.78 40.05 40.75 1,311,236 +0.58(+1.45%)
Dec 16, 2019 40.85 41.03 40.15 40.17 1,272,471 -0.39(-0.95%)
Dec 13, 2019 41.12 41.19 40.39 40.56 1,634,367 -0.48(-1.18%)
Dec 12, 2019 40.23 41.09 39.96 41.04 2,035,702 +1.35(+3.41%)
Dec 11, 2019 39.55 39.82 39.42 39.69 775,903 +0.27(+0.68%)
Dec 10, 2019 40.09 40.09 38.91 39.42 1,965,629 -0.57(-1.43%)
Dec 09, 2019 39.96 40.26 39.87 39.99 1,237,536 -0.01(-0.02%)
Dec 06, 2019 40.29 40.44 39.82 40.00 1,497,790 +0.08(+0.20%)
Dec 05, 2019 40.06 40.37 39.85 39.92 1,158,257 +0.18(+0.45%)
Dec 04, 2019 40.35 40.69 39.55 39.75 1,397,240 -0.40(-0.98%)
Dec 03, 2019 40.26 40.50 39.67 40.14 903,430 -0.71(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.